Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eca Marcellus Trust (NY: ECT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 10.43 10.55 10.26 10.51 252,163 +0.13(+1.26%)
May 23, 2011 10.26 10.42 10.18 10.38 288,506 +0.02(+0.15%)
May 20, 2011 10.16 10.52 10.06 10.36 638,797 +0.36(+3.57%)
May 19, 2011 9.738 10.01 9.615 10.00 464,615 +0.30(+3.13%)
May 18, 2011 9.216 9.761 9.193 9.700 767,387 +0.64(+7.03%)
May 17, 2011 9.746 9.746 8.932 9.062 1,697,191 -0.73(-7.41%)
May 16, 2011 10.27 10.27 9.708 9.788 489,602 -0.48(-4.67%)
May 13, 2011 10.26 10.32 9.984 10.27 317,061 +0.00(+0.04%)
May 12, 2011 10.41 10.79 9.984 10.26 763,726 -0.53(-4.87%)
May 11, 2011 11.04 11.06 10.79 10.79 286,881 -0.26(-2.36%)
May 10, 2011 11.02 11.05 10.89 11.05 221,449 +0.09(+0.81%)
May 09, 2011 10.98 11.10 10.88 10.96 166,418 +0.06(+0.56%)
May 06, 2011 11.00 11.00 10.76 10.90 167,538 -0.03(-0.32%)
May 05, 2011 10.85 11.01 10.78 10.94 239,215 +0.03(+0.28%)
May 04, 2011 10.94 10.98 10.85 10.91 230,733 -0.04(-0.39%)
May 03, 2011 11.02 11.06 10.94 10.95 254,280 -0.03(-0.32%)
May 02, 2011 10.96 10.99 10.96 10.98 258,285 -0.02(-0.17%)
Apr 29, 2011 10.99 11.11 10.94 11.00 339,811 +0.14(+1.27%)
Apr 28, 2011 10.89 10.93 10.82 10.86 305,491 -0.01(-0.07%)
Apr 27, 2011 10.93 10.94 10.79 10.87 354,608 -0.07(-0.67%)
Apr 26, 2011 11.06 11.11 10.89 10.94 467,586 -0.10(-0.90%)
Apr 25, 2011 11.18 11.21 11.04 11.04 535,779 -0.05(-0.48%)
Apr 21, 2011 10.90 11.11 10.88 11.10 368,826 +0.19(+1.76%)
Apr 20, 2011 11.00 11.00 10.89 10.91 361,141 +0.02(+0.14%)
Apr 19, 2011 10.90 11.00 10.83 10.89 264,868 +0.04(+0.35%)
Apr 18, 2011 11.04 11.07 10.78 10.85 412,092 -0.23(-2.04%)
Apr 15, 2011 11.06 11.13 11.06 11.08 305,043 +0.02(+0.17%)
Apr 14, 2011 11.10 11.11 11.06 11.06 558,924 -0.05(-0.45%)
Apr 13, 2011 11.12 11.16 11.10 11.11 445,495 +0.01(+0.10%)
Apr 12, 2011 11.09 11.23 11.09 11.10 4,634,373 -0.70(-5.89%)
Apr 11, 2011 11.75 11.87 11.69 11.79 157,416 +0.12(+0.99%)
Apr 08, 2011 11.86 11.90 11.68 11.68 102,546 -0.00(-0.03%)
Apr 07, 2011 11.81 11.81 11.52 11.68 173,152 -0.23(-1.93%)
Apr 06, 2011 11.90 12.03 11.64 11.91 156,233 +0.09(+0.75%)
Apr 05, 2011 11.79 11.93 11.68 11.82 160,640 -0.00(-0.03%)
Apr 04, 2011 12.13 12.17 11.79 11.83 196,824 -0.18(-1.47%)
Apr 01, 2011 12.31 12.41 11.93 12.00 190,580 -0.04(-0.32%)
Mar 31, 2011 12.58 12.58 11.93 12.04 292,946 -0.53(-4.24%)
Mar 30, 2011 12.43 12.64 12.33 12.58 263,887 +0.15(+1.24%)
Mar 29, 2011 12.45 12.56 12.12 12.42 221,319 -0.02(-0.15%)
Mar 28, 2011 12.54 12.54 11.97 12.44 287,543 +0.10(+0.78%)
Mar 25, 2011 12.22 12.61 12.15 12.35 233,816 +0.12(+1.00%)
Mar 24, 2011 11.93 12.22 11.92 12.22 237,960 +0.28(+2.35%)
Mar 23, 2011 11.95 12.01 11.79 11.94 142,093 +0.05(+0.39%)
Mar 22, 2011 11.94 12.05 11.56 11.90 177,866 +0.07(+0.59%)
Mar 21, 2011 11.77 11.83 11.77 11.83 131,957 +0.27(+2.33%)
Mar 18, 2011 11.52 11.60 11.47 11.56 141,358 +0.21(+1.86%)
Mar 17, 2011 11.39 11.47 11.21 11.35 180,832 +0.16(+1.41%)
Mar 16, 2011 11.14 11.40 11.14 11.19 183,452 +0.02(+0.17%)
Mar 15, 2011 11.17 11.29 11.12 11.17 248,264 -0.12(-1.02%)
Mar 14, 2011 11.20 11.45 11.14 11.29 150,225 +0.16(+1.45%)
Mar 11, 2011 11.15 11.32 11.08 11.12 107,944 -0.10(-0.89%)
Mar 10, 2011 11.52 11.52 11.10 11.22 242,605 -0.37(-3.21%)
Mar 09, 2011 11.62 11.71 11.53 11.60 167,897 -0.02(-0.17%)
Mar 08, 2011 11.39 11.67 11.00 11.62 213,397 +0.17(+1.48%)
Mar 07, 2011 11.34 11.48 11.18 11.45 155,718 +0.20(+1.78%)
Mar 04, 2011 11.39 11.55 11.21 11.25 188,499 -0.18(-1.55%)
Mar 03, 2011 11.56 11.61 11.20 11.42 220,988 +0.02(+0.17%)
Mar 02, 2011 11.64 11.83 11.39 11.40 235,288 -0.27(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.